Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 79.90 | 80.42 | 78.21 | 78.80 | 2,573,244 | -0.78(-0.98%) |
Sep 29, 2016 | 83.32 | 83.77 | 78.95 | 79.58 | 2,161,128 | -3.45(-4.15%) |
Sep 28, 2016 | 82.14 | 83.38 | 82.02 | 83.02 | 2,096,361 | +0.44(+0.53%) |
Sep 27, 2016 | 81.37 | 82.96 | 80.95 | 82.59 | 2,349,383 | +0.89(+1.09%) |
Sep 26, 2016 | 82.49 | 82.58 | 81.26 | 81.70 | 1,192,694 | -1.43(-1.71%) |
Sep 23, 2016 | 82.76 | 84.61 | 82.66 | 83.13 | 1,946,048 | +0.24(+0.29%) |
Sep 22, 2016 | 80.28 | 83.25 | 80.28 | 82.89 | 1,825,926 | +2.93(+3.66%) |
Sep 21, 2016 | 79.25 | 80.19 | 78.73 | 79.96 | 1,840,018 | +0.27(+0.34%) |
Sep 20, 2016 | 79.80 | 79.99 | 79.15 | 79.69 | 997,510 | +0.08(+0.10%) |
Sep 19, 2016 | 79.91 | 81.15 | 79.17 | 79.61 | 1,439,298 | -0.02(-0.02%) |
Sep 16, 2016 | 79.97 | 80.83 | 78.97 | 79.63 | 4,989,804 | -0.55(-0.69%) |
Sep 15, 2016 | 79.19 | 80.39 | 78.74 | 80.18 | 1,779,803 | +0.87(+1.10%) |
Sep 14, 2016 | 79.93 | 81.13 | 79.07 | 79.31 | 1,780,437 | -0.55(-0.69%) |
Sep 13, 2016 | 81.19 | 81.33 | 78.83 | 79.87 | 2,389,441 | -1.41(-1.73%) |
Sep 12, 2016 | 78.48 | 82.12 | 77.90 | 81.27 | 6,215,369 | +5.56(+7.35%) |
Sep 09, 2016 | 77.15 | 77.38 | 75.70 | 75.71 | 1,487,546 | -1.70(-2.19%) |
Sep 08, 2016 | 77.26 | 77.80 | 76.73 | 77.41 | 1,531,081 | +0.26(+0.34%) |
Sep 07, 2016 | 78.70 | 79.45 | 76.91 | 77.14 | 2,283,434 | -1.43(-1.82%) |
Sep 06, 2016 | 77.61 | 80.86 | 77.61 | 78.58 | 3,542,479 | +1.13(+1.45%) |
Sep 02, 2016 | 77.84 | 77.45 | 77.45 | 77.45 | 1,934,247 | -0.43(-0.55%) |
Sep 01, 2016 | 77.61 | 78.57 | 77.05 | 77.88 | 2,005,747 | +0.22(+0.29%) |
Aug 31, 2016 | 77.43 | 77.73 | 76.88 | 77.66 | 1,527,874 | -0.03(-0.03%) |
Aug 30, 2016 | 75.99 | 77.81 | 75.85 | 77.68 | 1,923,368 | +1.69(+2.22%) |
Aug 29, 2016 | 75.39 | 76.04 | 74.98 | 75.99 | 1,557,077 | +0.37(+0.49%) |
Aug 26, 2016 | 75.34 | 75.97 | 74.44 | 75.62 | 3,687,112 | +0.11(+0.15%) |
Aug 25, 2016 | 74.76 | 76.75 | 74.76 | 75.51 | 3,764,667 | +0.54(+0.72%) |
Aug 24, 2016 | 78.01 | 78.91 | 74.34 | 74.98 | 3,500,891 | -2.93(-3.76%) |
Aug 23, 2016 | 78.43 | 78.44 | 77.30 | 77.90 | 3,910,175 | +0.02(+0.02%) |
Aug 22, 2016 | 78.18 | 78.89 | 77.83 | 77.89 | 1,522,463 | -0.26(-0.34%) |
Aug 19, 2016 | 76.99 | 78.23 | 76.32 | 78.15 | 2,081,497 | +0.88(+1.13%) |
Aug 18, 2016 | 76.26 | 77.30 | 75.55 | 77.27 | 1,770,483 | +1.07(+1.41%) |
Aug 17, 2016 | 75.38 | 76.20 | 75.10 | 76.20 | 1,722,445 | +0.75(+0.99%) |
Aug 16, 2016 | 74.84 | 76.15 | 74.84 | 75.45 | 1,839,185 | +0.31(+0.42%) |
Aug 15, 2016 | 74.79 | 75.58 | 74.58 | 75.14 | 2,225,628 | +0.28(+0.38%) |
Aug 12, 2016 | 73.18 | 74.93 | 72.24 | 74.86 | 4,196,821 | +1.84(+2.52%) |
Aug 11, 2016 | 73.23 | 73.66 | 72.35 | 73.02 | 7,054,393 | -0.17(-0.23%) |
Aug 10, 2016 | 70.34 | 73.78 | 70.21 | 73.19 | 16,130,757 | -7.74(-9.56%) |
Aug 09, 2016 | 79.82 | 81.15 | 79.67 | 80.92 | 2,260,593 | +1.40(+1.77%) |
Aug 08, 2016 | 79.45 | 80.29 | 79.22 | 79.52 | 1,381,769 | +0.25(+0.31%) |
Aug 05, 2016 | 78.58 | 79.27 | 78.02 | 79.27 | 845,293 | +0.77(+0.99%) |
Aug 04, 2016 | 80.18 | 80.51 | 78.46 | 78.50 | 1,297,657 | -1.71(-2.13%) |
Aug 03, 2016 | 77.53 | 80.38 | 77.27 | 80.21 | 1,438,255 | +2.25(+2.88%) |
Aug 02, 2016 | 77.58 | 78.18 | 77.30 | 77.96 | 1,731,365 | +0.43(+0.56%) |
Aug 01, 2016 | 78.04 | 78.05 | 77.15 | 77.53 | 2,267,080 | -0.25(-0.32%) |
Jul 29, 2016 | 77.66 | 78.12 | 76.68 | 77.78 | 1,480,810 | +0.26(+0.34%) |
Jul 28, 2016 | 77.35 | 77.78 | 77.00 | 77.51 | 2,075,128 | -0.22(-0.28%) |
Jul 27, 2016 | 77.90 | 78.03 | 77.09 | 77.73 | 1,927,973 | +0.48(+0.62%) |
Jul 26, 2016 | 78.72 | 78.72 | 76.76 | 77.26 | 2,427,301 | -1.48(-1.88%) |
Jul 25, 2016 | 78.81 | 79.29 | 78.36 | 78.74 | 2,280,462 | +0.05(+0.06%) |
Jul 22, 2016 | 78.86 | 79.44 | 77.80 | 78.69 | 2,629,451 | +0.80(+1.03%) |
Jul 21, 2016 | 80.92 | 81.40 | 77.61 | 77.89 | 1,750,156 | -2.83(-3.51%) |
Jul 20, 2016 | 79.90 | 81.03 | 79.72 | 80.72 | 1,961,999 | +1.53(+1.93%) |
Jul 19, 2016 | 78.55 | 79.44 | 78.52 | 79.19 | 1,770,267 | +0.49(+0.63%) |
Jul 18, 2016 | 80.86 | 80.90 | 78.58 | 78.69 | 1,717,207 | -1.90(-2.35%) |
Jul 15, 2016 | 80.09 | 82.80 | 79.15 | 80.59 | 5,570,815 | +0.91(+1.14%) |
Jul 14, 2016 | 81.97 | 82.19 | 79.48 | 79.68 | 1,811,472 | -1.58(-1.95%) |
Jul 13, 2016 | 81.61 | 82.75 | 80.86 | 81.26 | 1,604,279 | +0.43(+0.54%) |
Jul 12, 2016 | 79.75 | 81.14 | 79.69 | 80.83 | 1,535,559 | +1.11(+1.40%) |
Jul 11, 2016 | 80.27 | 80.40 | 79.38 | 79.72 | 1,328,573 | -0.05(-0.06%) |
Jul 08, 2016 | 79.43 | 79.92 | 79.21 | 79.77 | 1,036,295 | +0.55(+0.70%) |
Jul 07, 2016 | 79.09 | 80.38 | 78.41 | 79.21 | 1,789,413 | +0.20(+0.26%) |
Jul 06, 2016 | 77.15 | 79.22 | 76.81 | 79.01 | 1,954,294 | +1.66(+2.15%) |
Jul 05, 2016 | 77.27 | 78.19 | 77.03 | 77.35 | 2,341,984 | -0.20(-0.25%) |